Email This Print This 
Filter Dates:
From / / To / /

Historical price from Jul 19, 2021 to Oct 15, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/09/2021 to 30/09/2021)
34.25 34.50 33.00 33.00 57,026,100
Previous 4 weeks
(19/08/2021 to 15/09/2021)
34.00 36.50 33.25 34.25 130,615,100
Daily Historical Data
15/10/2021 34.75 35.25 33.50 34.00 22,402,300
14/10/2021 34.50 34.50 34.00 34.50 9,476,200
12/10/2021 34.00 34.75 33.75 34.00 24,041,300
11/10/2021 33.50 33.75 33.25 33.50 2,274,400
08/10/2021 33.75 34.00 33.25 33.50 6,451,300
07/10/2021 33.25 33.75 33.00 33.50 5,427,500
06/10/2021 33.00 33.50 33.00 33.00 2,522,700
05/10/2021 32.75 33.50 32.75 33.25 5,260,100
04/10/2021 33.00 33.25 32.75 33.00 4,628,600
01/10/2021 32.75 33.25 32.75 33.00 3,317,600
30/09/2021 33.25 33.50 33.00 33.00 4,293,400
29/09/2021 33.50 33.75 33.25 33.25 3,431,700
28/09/2021 33.75 34.00 33.25 33.50 4,092,500
27/09/2021 34.00 34.25 33.50 33.75 3,466,300
23/09/2021 33.75 34.00 33.50 34.00 5,932,700
22/09/2021 33.50 34.00 33.50 33.50 5,973,200
21/09/2021 33.50 34.00 33.25 33.75 8,117,900
20/09/2021 33.50 33.75 33.25 33.50 6,283,800
17/09/2021 34.00 34.00 33.50 33.75 10,862,700
16/09/2021 34.25 34.50 33.75 33.75 4,571,900
15/09/2021 34.00 34.50 33.75 34.25 3,410,700
14/09/2021 34.25 34.50 34.00 34.00 7,745,600
13/09/2021 34.00 35.00 34.00 34.25 6,895,000
10/09/2021 33.75 34.75 33.75 34.25 7,124,500
09/09/2021 34.00 34.50 33.25 33.75 6,637,200
08/09/2021 34.75 35.00 33.50 34.00 9,551,800
07/09/2021 35.25 35.50 34.50 34.50 2,765,200
06/09/2021 34.50 35.25 34.50 35.00 2,810,500
03/09/2021 34.75 35.25 34.50 34.75 6,789,400
02/09/2021 35.00 35.25 34.50 34.50 6,669,300
01/09/2021 36.25 36.25 34.75 35.00 10,029,800
31/08/2021 36.00 36.50 35.75 36.25 5,767,300
30/08/2021 36.00 36.50 36.00 36.25 6,890,100
27/08/2021 36.50 36.50 35.50 35.75 6,123,400
26/08/2021 36.00 36.50 35.50 36.25 5,528,500
25/08/2021 35.50 36.25 35.50 36.00 4,807,200
24/08/2021 35.75 36.50 35.25 35.75 11,524,800
23/08/2021 34.50 36.00 34.50 35.75 11,428,500
20/08/2021 34.00 34.50 34.00 34.50 3,979,300
19/08/2021 34.00 34.50 33.75 34.00 4,137,000
18/08/2021 33.75 34.50 33.50 34.00 7,184,800
17/08/2021 33.25 34.00 33.00 33.75 5,406,500
16/08/2021 32.75 33.25 32.50 33.00 2,702,600
13/08/2021 32.75 33.00 32.50 32.75 3,557,000
11/08/2021 34.00 34.00 32.50 32.75 10,100,000
10/08/2021 33.75 34.00 33.50 34.00 3,116,800
09/08/2021 33.75 34.50 33.50 33.75 2,222,700
06/08/2021 33.75 34.00 33.00 33.75 4,177,800
05/08/2021 34.75 34.75 33.75 34.00 5,229,400
04/08/2021 34.50 34.75 34.25 34.75 1,095,600
03/08/2021 34.00 35.00 34.00 34.75 2,557,200
02/08/2021 34.25 34.50 33.75 34.25 3,720,200
30/07/2021 35.25 35.25 33.75 34.00 7,257,100
29/07/2021 34.25 35.50 34.00 35.00 10,099,500
27/07/2021 33.50 34.00 33.25 33.75 2,743,800
23/07/2021 33.75 34.00 33.25 33.50 2,491,100
22/07/2021 34.00 34.00 33.25 33.50 2,197,200
21/07/2021 33.25 33.75 33.00 33.50 2,982,800
20/07/2021 33.50 33.75 33.00 33.25 3,571,800
19/07/2021 33.50 33.75 33.50 33.50 542,000
Remark : Volume from SET main board.